Skip to main content

Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.36 64.04 61.99 63.43 2,643,835 +1.35(+2.18%)
Jul 30, 2018 63.26 63.46 61.96 62.07 1,667,159 -1.08(-1.70%)
Jul 27, 2018 64.01 64.13 62.77 63.15 2,747,573 -0.96(-1.50%)
Jul 26, 2018 63.39 64.19 63.22 64.11 2,689,866 +0.76(+1.20%)
Jul 25, 2018 62.56 63.43 62.28 63.35 3,046,399 +1.12(+1.81%)
Jul 24, 2018 62.77 61.17 62.23 2,555,473 +1.03(+1.68%)
Jul 23, 2018 61.18 61.47 60.86 61.20 1,475,892 -0.12(-0.20%)
Jul 20, 2018 61.31 61.79 61.16 61.32 1,686,916 -0.29(-0.47%)
Jul 19, 2018 61.09 62.09 60.89 61.61 1,797,805 +1.11(+1.84%)
Jul 18, 2018 60.54 60.73 60.27 60.50 1,251,795 -0.05(-0.08%)
Jul 17, 2018 60.05 60.76 59.69 60.55 1,530,363 +0.31(+0.51%)
Jul 16, 2018 60.73 60.73 60.15 60.24 967,532 -0.63(-1.04%)
Jul 13, 2018 61.01 61.31 60.71 60.87 1,003,336 -0.07(-0.11%)
Jul 12, 2018 60.83 61.26 60.79 60.94 1,820,114 +0.57(+0.94%)
Jul 11, 2018 60.11 60.78 60.11 60.37 1,853,449 -0.78(-1.27%)
Jul 10, 2018 60.86 61.22 60.58 61.15 2,003,224 +0.53(+0.87%)
Jul 09, 2018 59.96 60.81 59.96 60.62 1,570,314 +0.80(+1.33%)
Jul 06, 2018 59.47 59.93 59.21 59.83 2,363,127 +0.47(+0.79%)
Jul 05, 2018 59.05 59.44 58.50 59.36 2,340,088 +0.53(+0.90%)
Jul 03, 2018 58.83 58.83 58.83 0 -0.21(-0.36%)
Jul 02, 2018 58.93 59.05 58.39 59.04 1,589,329 -0.21(-0.36%)
Jun 29, 2018 59.10 59.85 58.99 59.25 2,027,659 +0.53(+0.90%)
Jun 28, 2018 58.57 59.06 57.89 58.72 1,632,410 +0.14(+0.25%)
Jun 27, 2018 59.65 60.36 58.54 58.58 2,114,343 -0.80(-1.36%)
Jun 26, 2018 58.67 59.68 58.47 59.39 3,815,357 +0.75(+1.27%)
Jun 25, 2018 59.84 60.07 58.25 58.64 2,523,637 -1.52(-2.53%)
Jun 22, 2018 60.92 61.02 60.10 60.16 3,780,123 -0.24(-0.40%)
Jun 21, 2018 60.18 60.57 59.66 60.40 4,508,126 +0.24(+0.40%)
Jun 20, 2018 60.88 60.91 60.01 60.16 5,157,699 -0.70(-1.15%)
Jun 19, 2018 61.53 61.75 60.55 60.86 4,823,317 -1.39(-2.23%)
Jun 18, 2018 62.74 62.80 61.83 62.25 2,675,127 -1.11(-1.75%)
Jun 15, 2018 63.47 62.46 63.36 4,292,961 -0.17(-0.27%)
Jun 14, 2018 63.67 63.67 62.96 63.53 3,640,300 +0.05(+0.08%)
Jun 13, 2018 63.81 63.89 63.21 63.49 4,548,122 -0.06(-0.09%)
Jun 12, 2018 63.21 63.76 62.88 63.54 2,094,645 +0.18(+0.29%)
Jun 11, 2018 62.93 63.96 62.84 63.36 3,461,637 +0.38(+0.61%)
Jun 08, 2018 62.61 63.59 62.42 62.98 4,022,245 +0.48(+0.77%)
Jun 07, 2018 62.67 63.32 62.09 62.50 3,084,304 +0.04(+0.06%)
Jun 06, 2018 62.46 62.46 3,316,479 +1.60(+2.63%)
Jun 05, 2018 60.80 61.20 60.45 60.86 1,972,084 +0.13(+0.22%)
Jun 04, 2018 60.53 60.85 60.13 60.73 2,043,606 +0.57(+0.96%)
Jun 01, 2018 59.85 60.58 59.83 60.15 2,377,483 +0.82(+1.39%)
May 31, 2018 60.03 60.20 59.26 59.33 2,572,780 -0.74(-1.23%)
May 30, 2018 59.63 60.42 59.40 60.07 1,807,036 +0.80(+1.36%)
May 29, 2018 60.01 60.05 58.73 59.26 3,714,720 -1.25(-2.06%)
May 25, 2018 60.51 60.51 60.51 0 -0.93(-1.51%)
May 24, 2018 61.91 62.28 61.39 61.44 1,592,569 -0.39(-0.64%)
May 23, 2018 61.52 62.28 61.52 61.83 3,363,252 -0.30(-0.48%)
May 22, 2018 62.87 63.13 61.98 62.13 3,564,813 -0.68(-1.08%)
May 21, 2018 62.04 63.23 61.97 62.81 4,725,119 +1.18(+1.91%)
May 18, 2018 60.97 61.90 60.85 61.63 4,345,463 +0.70(+1.15%)
May 17, 2018 59.39 61.23 59.17 60.93 5,438,878 +1.58(+2.66%)
May 16, 2018 59.89 60.35 59.07 59.35 6,129,112 -0.54(-0.90%)
May 15, 2018 59.25 61.42 58.16 59.88 15,082,265 -6.43(-9.70%)
May 14, 2018 66.81 67.50 66.11 66.31 3,462,769 -0.23(-0.35%)
May 11, 2018 66.29 66.69 66.03 66.54 1,590,784 +0.57(+0.86%)
May 10, 2018 65.27 66.00 65.27 65.98 1,925,481 +0.70(+1.07%)
May 09, 2018 64.56 65.55 64.34 65.28 2,200,639 +0.73(+1.13%)
May 08, 2018 64.27 64.61 64.04 64.55 1,763,833 -0.02(-0.03%)
May 07, 2018 64.35 65.13 64.26 64.57 1,532,912 +0.37(+0.58%)
May 04, 2018 63.27 64.43 62.80 64.19 1,389,177 +0.63(+0.99%)
May 03, 2018 63.02 63.68 62.14 63.56 2,469,229 +0.41(+0.65%)
May 02, 2018 63.24 64.06 63.03 63.15 2,338,382 -0.32(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.